Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.39	33.05	32.16	32.32	200	+0.07(+0.22%)
Jun 29, 2010	32.25	32.82	31.79	32.25	81,986	-0.50(-1.53%)
Jun 25, 2010	32.75	33.01	32.03	32.75	6,392,917	+0.71(+2.22%)
Jun 24, 2010	32.16	32.56	31.88	32.04	27,405	-0.37(-1.14%)
Jun 23, 2010	32.03	32.59	31.61	32.41	4,760,226	+0.36(+1.12%)
Jun 22, 2010	32.54	32.77	31.82	32.05	115,451	-0.45(-1.38%)
Jun 21, 2010	33.36	33.36	32.36	32.50	4,346,685	-0.22(-0.67%)
Jun 18, 2010	32.72	33.05	32.70	32.72	10,251,198	-1.63(-4.75%)
Jun 17, 2010	34.20	34.50	33.84	34.35	2,300	+0.16(+0.47%)
Jun 16, 2010	33.99	34.40	33.92	34.19	2,767,247	-0.16(-0.47%)
Jun 15, 2010	33.62	34.39	33.44	34.35	3,537,638	+0.91(+2.72%)
Jun 14, 2010	33.13	33.58	32.87	33.44	3,658,837	+0.59(+1.80%)
Jun 11, 2010	32.02	32.91	31.95	32.85	1,946,547	+0.39(+1.20%)
Jun 10, 2010	31.36	32.51	31.36	32.46	12,690	+1.53(+4.95%)
Jun 09, 2010	31.20	31.93	30.79	30.93	2,848,634	-0.13(-0.42%)
Jun 08, 2010	30.23	31.11	29.70	31.06	4,624,732	+0.91(+3.02%)
Jun 07, 2010	30.34	30.86	30.13	30.15	3,160,414	-0.03(-0.10%)
Jun 04, 2010	30.18	31.47	30.06	30.18	5,293,321	-1.62(-5.09%)
Jun 03, 2010	32.25	32.37	31.66	31.80	6,535	-0.51(-1.58%)
Jun 02, 2010	31.63	32.32	31.04	32.31	3,719,650	+0.96(+3.06%)
Jun 01, 2010	31.54	32.11	31.29	31.35	3,206,753	-0.51(-1.60%)
May 28, 2010	31.86	32.66	31.78	31.86	2,609,270	-0.61(-1.88%)
May 27, 2010	31.34	32.52	31.09	32.47	4,442,661	+1.74(+5.66%)
May 26, 2010	31.26	31.65	30.59	30.73	100	-0.10(-0.32%)
May 25, 2010	29.79	30.93	29.44	30.83	4,836,251	+0.29(+0.95%)
May 24, 2010	31.20	31.42	30.47	30.54	3,294,881	-0.50(-1.61%)
May 21, 2010	29.03	31.12	29.03	31.04	5,590,273	+1.03(+3.43%)
May 20, 2010	30.35	31.04	29.97	30.01	7,758	-1.63(-5.15%)
May 19, 2010	31.68	32.29	30.94	31.64	3,711,585	-0.21(-0.66%)
May 18, 2010	33.02	33.16	31.74	31.85	6,776	-0.78(-2.39%)
May 17, 2010	32.79	33.22	31.70	32.63	3,087,535	+0.04(+0.12%)
May 14, 2010	32.59	33.32	32.20	32.59	4,097,017	-0.88(-2.63%)
May 13, 2010	33.81	34.06	33.44	33.47	2,933,578	-0.22(-0.65%)
May 12, 2010	33.75	34.12	33.53	33.69	3,458,564	-0.07(-0.21%)
May 11, 2010	34.07	34.21	33.61	33.76	20,104	+0.04(+0.12%)
May 10, 2010	32.97	33.78	32.89	33.72	6,058,394	+2.70(+8.70%)
May 07, 2010	30.73	31.59	29.96	31.02	6,838,464	-0.26(-0.83%)
May 06, 2010	31.62	31.89	28.53	31.28	7,471,124	-0.33(-1.04%)
May 05, 2010	31.61	32.39	31.48	31.61	2,924,478	-0.60(-1.86%)
May 04, 2010	32.75	32.89	31.82	32.21	6,222	-0.99(-2.98%)
May 03, 2010	32.38	33.38	32.25	33.20	3,043,834	+1.08(+3.36%)
Apr 30, 2010	32.77	33.24	32.07	32.12	3,621,833	-0.77(-2.34%)
Apr 29, 2010	32.06	32.98	31.96	32.89	2,920,598	+0.74(+2.30%)
Apr 28, 2010	32.49	32.65	32.11	32.15	3,161,674	-0.02(-0.06%)
Apr 27, 2010	32.85	33.51	32.05	32.17	4,453,446	-1.49(-4.43%)
Apr 26, 2010	32.92	34.00	32.92	33.66	3,853,617	+0.57(+1.72%)
Apr 23, 2010	32.86	33.15	32.49	33.09	2,250,979	+0.31(+0.95%)
Apr 22, 2010	31.93	32.93	31.74	32.78	3,134,179	+0.56(+1.74%)
Apr 21, 2010	31.94	32.45	31.72	32.22	12,748	+0.33(+1.03%)
Apr 20, 2010	31.69	31.90	31.14	31.89	3,470,954	+0.44(+1.40%)
Apr 19, 2010	30.99	31.63	30.75	31.45	4,180,731	+0.28(+0.90%)
Apr 16, 2010	31.59	32.03	31.17	31.17	7,032,278	-0.50(-1.58%)
Apr 15, 2010	32.53	32.59	31.62	31.67	3,495,451	-0.93(-2.85%)
Apr 14, 2010	33.16	33.26	32.53	32.60	3,607,981	-0.48(-1.45%)
Apr 13, 2010	32.97	33.30	32.72	33.08	3,408,984	+0.18(+0.55%)
Apr 12, 2010	33.38	33.44	32.81	32.90	2,411,535	-0.36(-1.08%)
Apr 09, 2010	32.89	33.26	32.80	33.26	2,921,838	+0.50(+1.53%)
Apr 08, 2010	32.48	32.86	32.37	32.76	3,728,381	+0.15(+0.46%)
Apr 07, 2010	33.60	33.60	32.49	32.61	3,465,460	-1.00(-2.98%)
Apr 06, 2010	33.16	33.85	33.00	33.61	3,246,962	+0.50(+1.51%)
Apr 05, 2010	33.05	33.33	32.96	33.11	3,196,085	+0.15(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.